SBIN 27Jan2026

Add to Watchlist

LIVE

NSE

Dec 05, 15:01

981.50

22.00 (2.29%)

BSE: 500112 | NSE: SBIN | ISIN: INE062A01020

Open Price	960.50
High Price	981.70
Low Price	959.05
Prev. Close	959.50
Spot Price	971.50
Open Int PCR	0.71
Prev OI PCR	0.59
Bid Price	981.50
Bid Qty	750

Average Price	970.17
No. of Contracts Traded	2,144
Turnover (Rs. in lakhs)	15,600.33
Market Lot	750
Open Interest	4,964,250
Open Int. Chg	465,000
Open Int. Chg %	10.34
Offer Price	982.00
Offer Qty	6,000

	CONTRACT	VALUE
	Futures	Options	Futures	Options
Stocks	0	0	0.00	0.00
Index	0	0	0.00	0.00
Total	0	0	0.00	0.00

Option Chain Snapshot

Calls					Strike Price	Puts
LTP (Rs)	Net Change	Volume	Open Interest	Change In Open Int	Strike Price	LTP (Rs)	Net Change	Volume	Open Interest	Change In Open Int

142.90	4.90	750	17,250	750	820.00	-	-	-	-	-
-	-	-	-	-	840.00	1.40	-	-	750	-
-	-	-	-	-	850.00	1.40	-0.10	9,750	36,750	-
-	-	-	-	-	860.00	1.15	-1.05	6,000	13,500	4,500
97.75	5.70	1,500	1,500	1,500	870.00	2.40	-	-	5,250	-
87.00	1.90	1,500	1,500	1,500	880.00	1.85	-1.70	14,250	76,500	-12,000
73.65	0.10	-	12,000	-	890.00	3.30	-1.15	9,000	19,500	5,250
-	-	-	-	-	895.00	5.40	-	-	3,000	-
82.15	17.30	3,000	9,000	-	900.00	2.95	-2.70	179,250	208,500	-10,500
72.00	5.70	750	750	750	910.00	4.00	-1.25	3,000	35,250	1,500
-	-	-	-	-	920.00	5.20	-4.35	28,500	42,000	1,500
-	-	-	-	-	925.00	7.00	-4.70	750	1,500	-
45.50	-	-	750	-	930.00	7.60	-4.40	7,500	105,750	-1,500
45.60	10.35	5,250	8,250	1,500	940.00	8.60	-7.10	9,750	24,750	9,750
42.55	13.00	104,250	61,500	-4,500	950.00	11.00	-8.00	147,750	316,500	750
-	-	-	-	-	955.00	19.00	-	-	6,000	-
35.00	10.85	79,500	95,250	16,500	960.00	14.00	-9.75	101,250	178,500	-22,500
32.55	-23.95	4,500	1,500	1,500	965.00	15.00	2.15	8,250	9,750	6,750
29.70	10.45	74,250	93,750	750	970.00	17.90	-11.40	32,250	100,500	11,250
32.50	-	-	2,250	-	975.00	-	-	-	-	-
23.50	7.75	215,250	172,500	21,750	980.00	22.50	-12.60	5,250	69,750	750
-	-	-	-	-	985.00	24.40	-	-	1,500	-
19.00	6.00	8,250	47,250	-750	990.00	39.00	-	-	6,750	-
19.00	-	-	1,500	-	995.00	30.00	-	-	3,750	-
15.30	5.15	402,750	310,500	-62,250	1,000.00	34.00	-17.10	33,750	123,750	3,750
12.00	4.25	18,000	25,500	2,250	1,010.00	41.00	-47.65	1,500	1,500	1,500
9.30	2.80	17,250	57,000	6,000	1,020.00	38.80	-	-	1,500	-
7.20	2.00	4,500	33,000	-750	1,030.00	-	-	-	-	-
14.85	-	-	3,750	-	1,035.00	-	-	-	-	-
5.70	1.40	32,250	66,750	-1,500	1,040.00	-	-	-	-	-
4.60	1.10	58,500	63,000	-4,500	1,050.00	-	-	-	-	-
3.85	0.95	45,750	111,750	4,500	1,060.00	101.50	-	-	1,500	-
2.55	0.45	3,750	75,750	6,000	1,080.00	-	-	-	-	-
1.80	0.30	110,250	187,500	-12,000	1,100.00	-	-	-	-	-

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)

	Current OI	Change	% Chg
Future	74,727,000	-1,836,750	-2.40%
Call	44,102,250	-6,339,750	-12.57%
Put	31,125,000	1,834,500	6.26%
Total	149,954,250	-6,342,000	-4.06%

	Current OI	Change	% Chg
Future	4,964,250	465,000	10.34%
Call	1,461,000	-21,000	-1.42%
Put	1,394,250	750	0.05%
Total	7,819,500	444,750	6.03%

	Current OI	Change	% Chg
Future	748,500	66,750	9.79%
Call	133,500	750	0.56%
Put	96,000	-750	-0.78%
Total	978,000	66,750	7.33%

Change in Volumes

	Current Vol	Change	% Chg
Future	19,800,750	9,417,000	90.69%
Call	97,726,500	49,528,500	102.76%
Put	51,871,500	23,971,500	85.92%
Total	169,398,750	82,917,000	95.88%

	Current Vol	Change	% Chg
Future	1,608,000	110,250	7.36%
Call	1,191,750	353,250	42.13%
Put	597,750	140,250	30.66%
Total	3,397,500	603,750	21.61%

	Current Vol	Change	% Chg
Future	159,750	-135,750	-45.94%
Call	14,250	750	5.56%
Put	12,000	-3,000	-20.00%
Total	186,000	-138,000	-42.59%

Position Limit

	Current OI	Market-Wide Limit	Total % of OI to Markewide Limit
SBI	158,751,750	40,730,250	389.76%

Open Interest Analysis

Most Active Calls

Calls	Price	Volumes
SBIN 27Jan2026 - 1,000.00	15.30	402,750
SBIN 27Jan2026 - 980.00	23.50	215,250
SBIN 27Jan2026 - 1,100.00	1.80	110,250
SBIN 27Jan2026 - 950.00	42.55	104,250
SBIN 27Jan2026 - 960.00	35.00	79,500

Most Active Puts

Puts	Price	Volumes
SBIN 27Jan2026 - 900.00	2.95	179,250
SBIN 27Jan2026 - 950.00	11.00	147,750
SBIN 27Jan2026 - 960.00	14.00	101,250
SBIN 27Jan2026 - 1,000.00	34.00	33,750
SBIN 27Jan2026 - 970.00	17.90	32,250